Zhejiang Yongjin Metal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.800 | 25.950 | 24.920 | 25.100 | 25.100 | 5,133,095 |
| 2026-10-15 | 25.650 | 25.720 | 24.230 | 25.450 | 25.450 | 7,402,138 |
| 2026-10-14 | 25.080 | 25.560 | 24.880 | 25.300 | 25.300 | 4,170,900 |
| 2026-10-13 | 25.170 | 25.450 | 24.480 | 25.430 | 25.130 | 3,627,258 |
| 2026-10-12 | 25.030 | 25.480 | 24.680 | 25.300 | 25.002 | 4,286,400 |
| 2026-10-09 | 25.250 | 25.420 | 24.000 | 25.030 | 24.735 | 5,357,000 |
| 2026-10-08 | 25.600 | 26.130 | 24.890 | 25.250 | 24.952 | 4,566,800 |
| 2026-09-30 | 25.270 | 25.850 | 25.170 | 25.620 | 25.620 | 2,906,922 |
| 2026-09-29 | 25.090 | 25.370 | 24.810 | 25.270 | 25.270 | 2,319,185 |
| 2026-09-28 | 25.360 | 25.790 | 24.990 | 25.050 | 25.050 | 3,992,384 |
| 2026-09-24 | 25.620 | 25.650 | 25.140 | 25.320 | 25.320 | 3,061,951 |
| 2026-09-23 | 25.950 | 26.320 | 25.630 | 25.700 | 25.700 | 3,159,044 |
| 2026-09-22 | 26.550 | 26.750 | 25.900 | 25.950 | 25.950 | 4,252,924 |
| 2026-09-21 | 25.940 | 26.720 | 25.800 | 26.670 | 26.670 | 5,483,791 |
| 2026-09-18 | 25.570 | 26.490 | 25.400 | 26.040 | 26.040 | 5,184,448 |
| 2026-09-17 | 25.000 | 25.660 | 24.880 | 25.420 | 25.420 | 3,789,392 |
| 2026-09-16 | 24.800 | 25.380 | 24.440 | 25.120 | 25.120 | 4,563,198 |
| 2026-09-15 | 24.680 | 25.410 | 24.450 | 25.030 | 25.030 | 4,781,007 |
| 2026-09-14 | 23.850 | 24.870 | 23.480 | 24.670 | 24.670 | 6,012,614 |
| 2026-09-11 | 23.840 | 24.000 | 23.310 | 23.660 | 23.660 | 3,475,300 |
| 2026-09-10 | 24.260 | 24.550 | 23.980 | 24.040 | 24.040 | 2,719,200 |
| 2026-09-09 | 24.240 | 24.980 | 24.030 | 24.430 | 24.430 | 3,296,200 |
| 2026-09-08 | 23.870 | 24.530 | 23.580 | 24.300 | 24.300 | 5,141,201 |
| 2026-09-07 | 25.040 | 25.100 | 23.730 | 23.830 | 23.830 | 6,879,344 |
| 2026-09-04 | 25.400 | 25.790 | 24.560 | 24.730 | 24.730 | 4,634,822 |
| 2026-09-03 | 25.430 | 25.960 | 25.270 | 25.340 | 25.340 | 3,245,600 |
| 2026-09-02 | 25.200 | 25.500 | 24.630 | 25.300 | 25.300 | 4,226,899 |
| 2026-09-01 | 25.380 | 25.580 | 24.900 | 25.350 | 25.350 | 5,165,590 |
| 2026-08-31 | 24.860 | 25.330 | 24.710 | 25.250 | 25.250 | 4,329,100 |
| 2026-08-28 | 25.020 | 25.380 | 24.670 | 25.180 | 25.180 | 5,446,074 |
| 2026-08-27 | 24.440 | 25.300 | 24.110 | 25.100 | 25.100 | 5,511,343 |
| 2026-08-26 | 24.700 | 24.790 | 24.140 | 24.540 | 24.540 | 4,027,100 |
| 2026-08-25 | 24.390 | 25.040 | 24.130 | 24.470 | 24.470 | 5,249,398 |
| 2026-08-24 | 25.670 | 25.730 | 24.410 | 24.760 | 24.760 | 5,663,757 |
| 2026-08-21 | 25.300 | 25.430 | 24.690 | 25.270 | 25.270 | 7,573,433 |
| 2026-08-20 | 26.290 | 26.580 | 25.120 | 25.490 | 25.490 | 9,614,659 |
| 2026-08-19 | 27.080 | 27.970 | 26.010 | 26.260 | 26.260 | 11,409,872 |
| 2026-08-18 | 25.560 | 27.860 | 25.220 | 27.530 | 27.530 | 14,905,515 |
| 2026-08-17 | 24.970 | 25.750 | 24.760 | 25.750 | 25.750 | 9,352,958 |
| 2026-08-14 | 24.800 | 25.660 | 24.350 | 24.770 | 24.770 | 7,082,980 |
| 2026-08-13 | 24.470 | 25.150 | 24.290 | 24.630 | 24.630 | 7,701,966 |
| 2026-08-12 | 24.150 | 24.780 | 23.740 | 24.230 | 24.230 | 7,564,937 |
| 2026-08-11 | 24.800 | 24.980 | 23.810 | 24.170 | 24.170 | 8,348,450 |
| 2026-08-10 | 23.900 | 24.780 | 23.410 | 24.730 | 24.730 | 8,211,698 |
| 2026-08-07 | 22.830 | 23.840 | 22.610 | 23.790 | 23.790 | 7,676,546 |
| 2026-08-06 | 22.900 | 23.180 | 22.500 | 22.840 | 22.840 | 9,431,743 |
| 2026-08-05 | 20.440 | 22.470 | 20.440 | 22.470 | 22.470 | 8,225,640 |
| 2026-08-04 | 20.540 | 20.670 | 20.200 | 20.430 | 20.430 | 3,554,774 |
| 2026-08-03 | 20.280 | 20.920 | 20.210 | 20.550 | 20.550 | 5,172,695 |
| 2026-07-31 | 20.050 | 20.500 | 20.010 | 20.270 | 20.270 | 4,141,325 |
| 2026-07-30 | 19.980 | 20.660 | 19.800 | 20.120 | 20.120 | 4,938,300 |
| 2026-07-29 | 19.610 | 20.190 | 19.490 | 19.980 | 19.980 | 2,977,800 |
| 2026-07-28 | 19.500 | 19.990 | 19.410 | 19.550 | 19.550 | 2,723,745 |
| 2026-07-27 | 19.190 | 19.710 | 19.000 | 19.610 | 19.610 | 3,365,890 |
| 2026-07-24 | 19.540 | 19.870 | 18.980 | 18.990 | 18.990 | 4,209,990 |
| 2026-07-23 | 19.080 | 19.870 | 19.020 | 19.640 | 19.640 | 5,542,919 |
| 2026-07-22 | 19.200 | 19.450 | 18.800 | 19.010 | 19.010 | 6,079,827 |
| 2026-07-21 | 19.200 | 19.310 | 18.410 | 19.290 | 19.290 | 7,570,195 |
| 2026-07-20 | 20.580 | 20.910 | 18.960 | 19.000 | 19.000 | 8,823,217 |
| 2026-07-17 | 21.940 | 22.350 | 20.580 | 20.580 | 20.580 | 7,082,998 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.5000 CNY |
| 2022-05-20 | 1.1600 CNY |
| 2021-06-28 | 0.7000 CNY |
| 2020-06-12 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.